Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 1,155.6666 | 1,169.3334 | 1,154.6666 | 1,159 | 1,159 | +6.333 (+0.55%) | 5,630,700 |
24 Nov 2017 | JPY | 1,150 | 1,155.6666 | 1,143.6666 | 1,152.6666 | 1,152.6666 | +1 (+0.09%) | 5,481,000 |
23 Nov 2017 | JPY | 1,151.6666 | 1,151.6666 | 1,151.6666 | 1,151.6666 | 1,151.6666 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,158.3334 | 1,165 | 1,151.3334 | 1,151.6666 | 1,151.6666 | -10.333 (-0.89%) | 9,587,700 |
21 Nov 2017 | JPY | 1,170.6666 | 1,173.6666 | 1,159 | 1,162 | 1,162 | -4.667 (-0.40%) | 8,549,100 |
20 Nov 2017 | JPY | 1,180.6666 | 1,191.6666 | 1,156.3334 | 1,166.6666 | 1,166.6666 | -68 (-5.51%) | 12,036,000 |
17 Nov 2017 | JPY | 1,245 | 1,257.3334 | 1,220.6666 | 1,234.6666 | 1,234.6666 | -6 (-0.48%) | 6,495,300 |
16 Nov 2017 | JPY | 1,230 | 1,246 | 1,224 | 1,240.6666 | 1,240.6666 | +7 (+0.57%) | 4,929,300 |
15 Nov 2017 | JPY | 1,244.3334 | 1,248 | 1,226.6666 | 1,233.6666 | 1,233.6666 | -17 (-1.36%) | 4,133,700 |
14 Nov 2017 | JPY | 1,248 | 1,257 | 1,246.3334 | 1,250.6666 | 1,250.6666 | +1.667 (+0.13%) | 3,187,800 |
13 Nov 2017 | JPY | 1,255 | 1,258.6666 | 1,247.6666 | 1,249 | 1,249 | -12.667 (-1.00%) | 3,899,400 |
10 Nov 2017 | JPY | 1,263.3334 | 1,275.3334 | 1,255 | 1,261.6666 | 1,261.6666 | -21 (-1.64%) | 3,815,400 |
9 Nov 2017 | JPY | 1,273 | 1,308 | 1,268.3334 | 1,282.6666 | 1,282.6666 | +10.667 (+0.84%) | 5,865,300 |
8 Nov 2017 | JPY | 1,271.3334 | 1,272.3334 | 1,261.3334 | 1,272 | 1,272 | -7.333 (-0.57%) | 3,570,000 |
7 Nov 2017 | JPY | 1,272.3334 | 1,282.3334 | 1,264.3334 | 1,279.3334 | 1,279.3334 | +4.333 (+0.34%) | 3,481,500 |
6 Nov 2017 | JPY | 1,278.6666 | 1,286.3334 | 1,268 | 1,275 | 1,275 | +6.667 (+0.53%) | 4,379,700 |
3 Nov 2017 | JPY | 1,268.3334 | 1,268.3334 | 1,268.3334 | 1,268.3334 | 1,268.3334 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,273.3334 | 1,275.3334 | 1,263.3334 | 1,268.3334 | 1,268.3334 | -9.667 (-0.76%) | 5,646,300 |
1 Nov 2017 | JPY | 1,281.6666 | 1,284.3334 | 1,272 | 1,278 | 1,278 | -0.333 (-0.03%) | 5,849,100 |
31 Oct 2017 | JPY | 1,271.6666 | 1,286.6666 | 1,267 | 1,278.3334 | 1,278.3334 | -7 (-0.54%) | 5,048,400 |
30 Oct 2017 | JPY | 1,284 | 1,293 | 1,282.3334 | 1,285.3334 | 1,285.3334 | -8.333 (-0.64%) | 8,614,800 |
27 Oct 2017 | JPY | 1,307.3334 | 1,308.3334 | 1,289.3334 | 1,293.6666 | 1,293.6666 | +3 (+0.23%) | 4,899,600 |
26 Oct 2017 | JPY | 1,278.6666 | 1,292.3334 | 1,275.6666 | 1,290.6666 | 1,290.6666 | +12 (+0.94%) | 4,449,900 |
25 Oct 2017 | JPY | 1,281 | 1,291 | 1,274 | 1,278.6666 | 1,278.6666 | +6.667 (+0.52%) | 4,955,100 |
24 Oct 2017 | JPY | 1,265.6666 | 1,272.3334 | 1,259.6666 | 1,272 | 1,272 | +8 (+0.63%) | 3,715,500 |
23 Oct 2017 | JPY | 1,266.6666 | 1,269.6666 | 1,258 | 1,264 | 1,264 | +4.333 (+0.34%) | 3,771,000 |
20 Oct 2017 | JPY | 1,243.6666 | 1,262 | 1,241.6666 | 1,259.6666 | 1,259.6666 | +16.333 (+1.31%) | 5,370,900 |
19 Oct 2017 | JPY | 1,238.6666 | 1,244.3334 | 1,231 | 1,243.3334 | 1,243.3334 | +12.333 (+1.00%) | 4,459,500 |
18 Oct 2017 | JPY | 1,235 | 1,246.3334 | 1,226.3334 | 1,231 | 1,231 | +15.333 (+1.26%) | 5,187,900 |
17 Oct 2017 | JPY | 1,212.3334 | 1,220 | 1,212 | 1,215.6666 | 1,215.6666 | +9 (+0.75%) | 4,017,000 |